Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $233.45 | $234.37 (0.39%) | $235.15 | $233.45 | 10,761 | |
| 07/05/2024 | $228.64 | $232.36 (1.63%) | $232.51 | $227.45 | 65,404 | $3.60 B |
| 07/03/2024 | $230.72 | $231.31 (0.26%) | $231.35 | $228.61 | 60,871 | $3.59 B |
| 07/02/2024 | $232.98 | $230.90 (-0.89%) | $234.82 | $229.68 | 182,185 | $3.58 B |
| 07/01/2024 | $230.67 | $231.98 (0.57%) | $233.48 | $227.42 | 176,430 | $3.60 B |
| 06/28/2024 | $222.93 | $230.17 (3.25%) | $231.50 | $222.93 | 685,774 | $3.57 B |
| 06/27/2024 | $216.63 | $220.54 (1.8%) | $221.76 | $216.63 | 120,529 | $3.42 B |
| 06/26/2024 | $214.12 | $216.70 (1.2%) | $217.64 | $213.96 | 92,919 | $3.36 B |
| 06/25/2024 | $214.17 | $215.42 (0.58%) | $216.28 | $213.82 | 84,266 | $3.34 B |
| 06/24/2024 | $211.31 | $215.10 (1.79%) | $215.78 | $209.16 | 63,506 | $3.33 B |
| 06/21/2024 | $215.12 | $210.78 (-2.02%) | $215.12 | $209.73 | 174,891 | $3.27 B |
| 06/20/2024 | $214.05 | $215.63 (0.74%) | $216.51 | $212.56 | 95,743 | $3.34 B |
| 06/18/2024 | $211.88 | $214.70 (1.33%) | $216.69 | $210.64 | 71,151 | $3.33 B |
| 06/17/2024 | $205.28 | $211.22 (2.89%) | $211.28 | $204.81 | 79,091 | $3.27 B |
| 06/14/2024 | $203.06 | $204.72 (0.82%) | $206.03 | $202.97 | 58,246 | $3.17 B |
| 06/13/2024 | $206.62 | $206.19 (-0.21%) | $207.20 | $205.16 | 60,458 | $3.20 B |
| 06/12/2024 | $209.48 | $208.00 (-0.71%) | $210.95 | $205.78 | 59,753 | $3.22 B |
| 06/11/2024 | $203.81 | $202.59 (-0.6%) | $204.56 | $201.97 | 60,403 | $3.14 B |
| 06/10/2024 | $204.16 | $204.76 (0.29%) | $205.70 | $202.76 | 101,001 | $3.17 B |
| 06/07/2024 | $205.42 | $206.39 (0.47%) | $206.69 | $204.39 | 67,947 | $3.20 B |
| 06/06/2024 | $208.89 | $206.72 (-1.04%) | $209.43 | $206.40 | 44,734 | $3.20 B |
| 06/05/2024 | $207.60 | $209.37 (0.85%) | $210.40 | $206.41 | 64,250 | $3.25 B |
| 06/04/2024 | $208.02 | $206.56 (-0.7%) | $210.26 | $206.36 | 62,302 | $3.20 B |
| 06/03/2024 | $212.25 | $209.97 (-1.07%) | $212.25 | $206.93 | 64,970 | $3.25 B |
| 05/31/2024 | $210.69 | $211.78 (0.52%) | $211.80 | $207.69 | 159,734 | $3.28 B |
| 05/30/2024 | $209.21 | $210.19 (0.47%) | $210.49 | $208.65 | 77,329 | $3.26 B |
| 05/29/2024 | $208.22 | $207.41 (-0.39%) | $209.18 | $206.55 | 43,254 | $3.21 B |
| 05/28/2024 | $213.29 | $210.52 (-1.3%) | $213.29 | $209.89 | 44,946 | $3.26 B |
| 05/24/2024 | $211.85 | $213.40 (0.73%) | $213.40 | $210.56 | 55,562 | $3.31 B |
| 05/23/2024 | $212.61 | $209.72 (-1.36%) | $212.61 | $208.70 | 66,397 | $3.25 B |
| 05/22/2024 | $214.87 | $212.51 (-1.1%) | $216.06 | $210.80 | 59,047 | $3.29 B |
| 05/21/2024 | $214.35 | $215.50 (0.54%) | $216.50 | $214.35 | 57,420 | $3.34 B |
| 05/20/2024 | $212.33 | $214.67 (1.1%) | $215.07 | $212.28 | 73,881 | $3.33 B |
| 05/17/2024 | $212.23 | $213.90 (0.79%) | $213.93 | $210.50 | 63,052 | $3.32 B |
| 05/16/2024 | $212.51 | $211.38 (-0.53%) | $213.04 | $210.64 | 80,141 | $3.28 B |
| 05/15/2024 | $212.96 | $212.99 (0.01%) | $214.52 | $212.19 | 55,311 | $3.30 B |
| 05/14/2024 | $212.14 | $211.41 (-0.34%) | $212.54 | $210.50 | 72,225 | $3.28 B |
| 05/13/2024 | $213.87 | $210.16 (-1.73%) | $213.95 | $210.07 | 64,700 | $3.26 B |
| 05/10/2024 | $214.45 | $212.46 (-0.93%) | $214.45 | $212.18 | 65,483 | $3.29 B |
| 05/09/2024 | $212.35 | $213.01 (0.31%) | $214.46 | $211.88 | 82,904 | $3.30 B |
| 05/08/2024 | $211.01 | $212.27 (0.6%) | $212.90 | $209.88 | 88,637 | $3.29 B |
| 05/07/2024 | $209.54 | $212.48 (1.4%) | $214.94 | $209.54 | 140,178 | $3.29 B |
| 05/06/2024 | $208.03 | $209.98 (0.94%) | $211.59 | $207.44 | 117,129 | $3.25 B |
| 05/03/2024 | $207.06 | $206.14 (-0.44%) | $207.06 | $202.93 | 74,516 | $3.19 B |
| 05/02/2024 | $201.22 | $203.16 (0.96%) | $205.50 | $199.52 | 165,385 | $3.15 B |
| 05/01/2024 | $195.82 | $198.31 (1.27%) | $202.06 | $195.29 | 151,727 | $3.07 B |
| 04/30/2024 | $198.86 | $195.79 (-1.54%) | $200.50 | $195.76 | 115,633 | $3.03 B |
| 04/29/2024 | $199.16 | $199.50 (0.17%) | $200.59 | $197.61 | 155,425 | $3.09 B |
| 04/26/2024 | $193.43 | $197.16 (1.93%) | $198.05 | $193.32 | 153,745 | $3.06 B |
| 04/25/2024 | $193.39 | $192.03 (-0.7%) | $193.39 | $189.30 | 100,753 | $2.98 B |
| 04/24/2024 | $194.10 | $195.48 (0.71%) | $197.12 | $194.10 | 92,190 | $3.03 B |
| 04/23/2024 | $191.87 | $195.60 (1.94%) | $196.57 | $191.06 | 64,250 | $3.03 B |
| 04/22/2024 | $187.43 | $191.47 (2.16%) | $192.09 | $184.91 | 83,316 | $2.97 B |
| 04/19/2024 | $183.59 | $185.77 (1.19%) | $187.09 | $183.59 | 96,765 | $2.88 B |
| 04/18/2024 | $184.30 | $183.84 (-0.25%) | $187.29 | $183.58 | 83,562 | $2.85 B |
| 04/17/2024 | $187.31 | $185.04 (-1.21%) | $187.31 | $184.81 | 65,349 | $2.87 B |
| 04/16/2024 | $186.66 | $185.55 (-0.59%) | $186.66 | $183.88 | 56,345 | $2.88 B |
| 04/15/2024 | $191.61 | $187.13 (-2.34%) | $193.31 | $185.25 | 108,358 | $2.90 B |
| 04/12/2024 | $192.05 | $190.60 (-0.76%) | $193.02 | $189.07 | 88,604 | $2.95 B |
| 04/11/2024 | $193.18 | $193.27 (0.05%) | $194.79 | $192.15 | 66,673 | $3.00 B |
| 04/10/2024 | $193.20 | $193.05 (-0.08%) | $195.55 | $191.13 | 113,112 | $2.99 B |
| 04/09/2024 | $200.98 | $198.05 (-1.46%) | $202.76 | $197.09 | 70,873 | $3.07 B |
| 04/08/2024 | $200.00 | $200.96 (0.48%) | $201.66 | $199.25 | 76,214 | $3.11 B |
